266170 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 60.000 | 60.000 | 60.000 | 60.000 | 600.00 | 1 |
| 2025-01-17 | 60.000 | 60.000 | 60.000 | 60.000 | 600.00 | 1 |
| 2025-01-16 | 59.500 | 59.500 | 50.600 | 58.500 | 585.00 | 12 |
| 2025-01-15 | 59.500 | 59.500 | 59.500 | 59.500 | 595.00 | 1 |
| 2025-01-14 | 58.500 | 58.500 | 57.900 | 57.900 | 579.00 | 55 |
| 2025-01-13 | 60.000 | 60.000 | 58.900 | 58.900 | 589.00 | 6 |
| 2025-01-10 | 56.000 | 59.400 | 56.000 | 59.400 | 594.00 | 16 |
| 2025-01-09 | 60.000 | 70.000 | 54.000 | 60.000 | 600.00 | 49 |
| 2025-01-08 | 64.000 | 64.000 | 54.400 | 63.500 | 635.00 | 212 |
| 2025-01-07 | 64.000 | 64.000 | 64.000 | 64.000 | 640.00 | 11 |
| 2025-01-06 | 64.000 | 64.000 | 50.100 | 63.500 | 635.00 | 22 |
| 2025-01-03 | 60.000 | 60.000 | 58.900 | 58.900 | 589.00 | 2 |
| 2025-01-02 | 58.900 | 58.900 | 58.900 | 58.900 | 589.00 | 100 |
| 2024-12-30 | 64.500 | 64.500 | 51.000 | 60.000 | 600.00 | 23 |
| 2024-12-27 | 60.000 | 60.000 | 60.000 | 60.000 | 600.00 | 1 |
| 2024-12-26 | 59.500 | 59.500 | 53.200 | 58.900 | 589.00 | 314 |
| 2024-12-24 | 64.000 | 64.000 | 51.000 | 62.500 | 625.00 | 129 |
| 2024-12-23 | 60.000 | 60.000 | 60.000 | 60.000 | 600.00 | 1 |
| 2024-12-20 | 64.000 | 64.000 | 55.000 | 59.500 | 595.00 | 12 |
| 2024-12-19 | 60.000 | 64.700 | 60.000 | 64.700 | 647.00 | 13 |
| 2024-12-18 | 64.000 | 64.000 | 51.000 | 59.900 | 599.00 | 365 |
| 2024-12-17 | 64.800 | 64.800 | 50.900 | 59.900 | 599.00 | 14 |
| 2024-12-16 | 64.900 | 64.900 | 59.800 | 59.800 | 598.00 | 83 |
| 2024-12-13 | 69.900 | 69.900 | 69.900 | 69.900 | 699.00 | 1 |
| 2024-12-12 | 59.500 | 64.500 | 51.000 | 63.500 | 635.00 | 75 |
| 2024-12-11 | 60.000 | 60.000 | 60.000 | 60.000 | 600.00 | 1 |
| 2024-12-10 | 60.000 | 60.000 | 60.000 | 60.000 | 600.00 | 1 |
| 2024-12-09 | 59.500 | 59.500 | 59.500 | 59.500 | 595.00 | 1 |
| 2024-12-06 | 55.100 | 59.900 | 55.100 | 59.000 | 590.00 | 121 |
| 2024-12-05 | 64.900 | 64.900 | 64.800 | 64.800 | 648.00 | 61 |
| 2024-12-04 | 70.000 | 70.000 | 65.000 | 65.000 | 650.00 | 12 |
| 2024-12-03 | 64.500 | 64.500 | 55.100 | 64.400 | 644.00 | 23 |
| 2024-12-02 | 60.000 | 64.800 | 60.000 | 64.800 | 648.00 | 11 |
| 2024-11-29 | 59.900 | 59.900 | 58.900 | 59.000 | 590.00 | 575 |
| 2024-11-28 | 65.000 | 65.000 | 57.800 | 64.900 | 649.00 | 12 |
| 2024-11-27 | 60.000 | 69.900 | 60.000 | 68.000 | 680.00 | 63 |
| 2024-11-26 | 65.000 | 65.000 | 65.000 | 65.000 | 650.00 | 1 |
| 2024-11-25 | 68.200 | 68.200 | 68.200 | 68.200 | 682.00 | 1 |
| 2024-11-22 | 59.500 | 59.500 | 59.400 | 59.400 | 594.00 | 7 |
| 2024-11-21 | 59.900 | 59.900 | 51.000 | 58.900 | 589.00 | 3,423 |
| 2024-11-20 | 59.900 | 59.900 | 59.900 | 59.900 | 599.00 | 1 |
| 2024-11-19 | 59.900 | 59.900 | 59.200 | 59.200 | 592.00 | 61 |
| 2024-11-18 | 59.900 | 59.900 | 59.900 | 59.900 | 599.00 | 81 |
| 2024-11-15 | 60.000 | 64.900 | 51.000 | 61.500 | 615.00 | 28 |
| 2024-11-14 | 60.000 | 60.000 | 50.500 | 59.500 | 595.00 | 163 |
| 2024-11-13 | 59.400 | 59.400 | 59.400 | 59.400 | 594.00 | 62 |
| 2024-11-12 | 59.500 | 59.500 | 59.500 | 59.500 | 595.00 | 1 |
| 2024-11-11 | 60.000 | 65.000 | 51.000 | 59.500 | 595.00 | 52 |
| 2024-11-08 | 59.800 | 59.800 | 59.800 | 59.800 | 598.00 | 1 |
| 2024-11-07 | 69.900 | 69.900 | 54.900 | 64.000 | 640.00 | 12 |
| 2024-11-06 | 60.000 | 68.400 | 51.000 | 64.500 | 645.00 | 38 |
| 2024-11-05 | 60.000 | 68.000 | 50.500 | 59.500 | 595.00 | 74 |
| 2024-11-04 | 60.000 | 60.000 | 59.300 | 59.400 | 594.00 | 471 |
| 2024-11-01 | 59.500 | 59.500 | 59.500 | 59.500 | 595.00 | 1 |
| 2024-10-31 | 59.000 | 59.000 | 58.800 | 58.800 | 588.00 | 81 |
| 2024-10-30 | 60.000 | 68.000 | 51.000 | 59.500 | 595.00 | 34 |
| 2024-10-29 | 59.900 | 59.900 | 59.900 | 59.900 | 599.00 | 1 |
| 2024-10-28 | 60.000 | 60.000 | 59.500 | 59.500 | 595.00 | 51 |
| 2024-10-25 | 64.900 | 64.900 | 51.000 | 59.500 | 595.00 | 24 |
| 2024-10-24 | 60.000 | 60.000 | 59.300 | 59.400 | 594.00 | 3 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.